Deutsche Märkte geschlossen
DAX
13.335,68+49,11(+0,37%)Euro Stoxx 50
3.527,79+16,85(+0,48%)Dow Jones 30
29.910,37+37,90(+0,13%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
363,71+1,05 (+0,29%)
Börsenschluss: 1:00PM EST
Strike:315.00
Calls
30. November 2020
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 42.35 | 0.00 | - | 1 | 37 | 2020-11-30 | 0.01 | 0.00 | - | 7 | 7,187 |
| 22.45 | 0.00 | - | 1 | 2 | 2020-12-02 | 0.02 | -0.01 | -33.33% | 232 | 2,531 |
| 48.42 | +1.21 | +2.56% | 1 | 74 | 2020-12-04 | 0.04 | -0.02 | -33.33% | 35 | 1,179 |
| - | - | - | - | - | 2020-12-07 | 0.10 | -0.01 | -9.09% | 4 | 678 |
| 32.43 | 0.00 | - | - | 1 | 2020-12-09 | 0.11 | -0.03 | -21.43% | 249 | 768 |
| 48.01 | 0.00 | - | 1 | 4 | 2020-12-11 | 0.18 | -0.05 | -21.74% | 78 | 1,260 |
| - | - | - | - | - | 2020-12-14 | 0.23 | -0.08 | -25.81% | 16 | 2,652 |
| - | - | - | - | - | 2020-12-16 | 0.33 | -0.07 | -17.50% | 12 | 225 |
| 49.28 | +1.07 | +2.22% | 13 | 67,423 | 2020-12-18 | 0.46 | -0.10 | -17.86% | 2,089 | 82,118 |
| - | - | - | - | - | 2020-12-21 | 0.54 | -0.19 | -26.03% | 5 | 59 |
| - | - | - | - | - | 2020-12-23 | 0.66 | -0.08 | -10.81% | 5 | 73 |
| 43.88 | 0.00 | - | 1 | 2 | 2020-12-24 | 0.65 | -0.10 | -13.33% | 9 | 16,034 |
| 48.30 | 0.00 | - | 4 | 661 | 2020-12-31 | 0.84 | -0.16 | -16.00% | 190 | 23,927 |
| 49.46 | +0.21 | +0.43% | 19 | 5,452 | 2021-01-15 | 1.65 | -0.18 | -9.84% | 879 | 31,587 |
| 45.76 | 0.00 | - | 3 | 109 | 2021-02-19 | 3.60 | -0.23 | -6.01% | 195 | 5,173 |
| 50.00 | 0.00 | - | 2 | 1,373 | 2021-03-19 | 5.18 | -0.35 | -6.33% | 33 | 9,178 |
| 51.73 | 0.00 | - | 1 | 1,374 | 2021-03-31 | 5.81 | -0.59 | -9.22% | 1 | 459 |
| 52.92 | 0.00 | - | 100 | 103 | 2021-04-16 | 6.64 | -0.36 | -5.14% | 8 | 60,855 |
| 53.90 | 0.00 | - | 1 | 38 | 2021-05-21 | 8.95 | 0.00 | - | 1 | 662 |
| 56.15 | 0.00 | - | 28 | 2,906 | 2021-06-18 | 9.93 | -0.74 | -6.94% | 4 | 10,462 |
| 46.85 | 0.00 | - | 2 | 18 | 2021-06-30 | 10.90 | 0.00 | - | 35 | 295 |
| 54.55 | 0.00 | - | 1 | 2,254 | 2021-09-17 | 14.87 | 0.00 | - | 1 | 2,495 |
| 58.68 | 0.00 | - | 1 | 1 | 2021-09-30 | 28.12 | 0.00 | - | - | 1 |
| 56.04 | 0.00 | - | 1 | 3,405 | 2021-12-17 | 17.90 | 0.00 | - | 2 | 272 |
| 55.17 | 0.00 | - | 1 | 433 | 2022-01-21 | 18.25 | -0.57 | -3.03% | 1 | 2,191 |
| 63.91 | 0.00 | - | 3 | 85 | 2022-03-18 | 20.39 | -0.32 | -1.55% | 2 | 265 |
| 66.40 | +0.83 | +1.27% | 1 | 47 | 2022-06-17 | 35.09 | 0.00 | - | 45 | 51 |
| 60.00 | 0.00 | - | 46 | 38 | 2022-09-16 | 37.00 | 0.00 | - | 3 | 4 |
| 69.00 | 0.00 | - | 1 | 1,910 | 2022-12-16 | 28.84 | 0.00 | - | 1 | 940 |
| 68.11 | 0.00 | - | 2 | 59 | 2023-01-20 | 29.22 | -0.74 | -2.47% | 1 | 71 |
© 2020 Verizon Media. Alle Rechte vorbehalten.
